Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Raymond Limited (RAYMOND.BO)

1,567.90
+15.40
+(0.99%)
As of 11:10:20 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 20251,599.801,599.801,552.001,567.901,567.9015,529
May 2, 20251,535.001,583.051,511.001,552.501,552.5028,784
Apr 30, 20251,497.051,569.051,492.051,525.851,525.8530,664
Apr 29, 20251,513.201,534.301,488.001,495.451,495.4521,863
Apr 28, 20251,485.851,539.701,469.101,513.201,513.2039,057
Apr 25, 20251,520.051,540.801,487.101,501.501,501.5040,444
Apr 24, 20251,563.801,571.001,516.251,537.501,537.5026,137
Apr 23, 20251,593.601,593.601,545.001,551.551,551.5522,278
Apr 22, 20251,559.001,657.401,541.001,576.501,576.50139,504
Apr 21, 20251,525.501,543.001,504.551,536.651,536.6521,121
Apr 17, 20251,488.851,544.151,488.851,525.001,525.0015,740
Apr 16, 20251,525.751,539.801,501.001,511.951,511.9516,079
Apr 15, 20251,506.151,545.401,502.101,521.801,521.8017,574
Apr 11, 20251,501.451,508.001,479.051,491.201,491.2033,876
Apr 9, 20251,435.501,527.001,435.001,494.451,494.4538,398
Apr 8, 20251,440.901,486.001,435.801,460.201,460.2012,818
Apr 7, 20251,210.951,457.901,210.951,430.601,430.6041,347
Apr 4, 20251,497.001,526.501,453.051,489.251,489.2550,828
Apr 3, 20251,363.401,542.001,363.401,499.801,499.80115,857
Apr 2, 20251,389.401,420.001,360.001,413.501,413.5014,547
Apr 1, 20251,395.001,410.001,367.001,373.651,373.6525,003
Mar 28, 20251,440.051,468.751,390.001,403.501,403.5045,248
Mar 27, 20251,415.801,447.101,410.001,438.851,438.8547,857
Mar 26, 20251,449.401,475.001,425.251,428.851,428.8528,529
Mar 25, 20251,529.101,529.101,442.001,450.901,450.9018,749
Mar 24, 20251,484.951,536.001,481.201,498.851,498.8524,705
Mar 21, 20251,410.851,564.801,410.801,481.001,481.00167,037
Mar 20, 20251,418.501,478.801,401.001,410.801,410.8035,519
Mar 19, 20251,405.001,428.001,382.151,416.201,416.2061,473
Mar 18, 20251,243.951,459.001,236.801,425.101,425.10148,090
Mar 17, 20251,219.301,243.801,215.601,228.001,228.0023,380
Mar 13, 20251,254.751,272.601,220.001,224.151,224.1531,139
Mar 12, 20251,261.101,325.001,243.001,254.351,254.3529,569
Mar 11, 20251,269.751,275.001,226.001,260.701,260.7033,247
Mar 10, 20251,330.501,341.751,273.851,285.101,285.1012,784
Mar 7, 20251,384.951,384.951,320.601,327.901,327.9033,328
Mar 6, 20251,323.951,366.551,320.301,358.351,358.3523,638
Mar 5, 20251,281.151,323.101,280.001,310.901,310.9013,065
Mar 4, 20251,250.051,329.501,239.751,276.651,276.6520,909
Mar 3, 20251,300.051,313.201,240.551,259.401,259.4048,592
Feb 28, 20251,358.401,364.001,288.151,294.401,294.4023,204
Feb 27, 20251,409.801,409.801,354.501,360.951,360.9515,504
Feb 25, 20251,397.001,415.301,380.001,398.551,398.5510,502
Feb 24, 20251,377.701,405.451,350.001,392.951,392.9516,090
Feb 21, 20251,401.801,439.951,375.001,381.151,381.1517,639
Feb 20, 20251,395.001,407.001,364.851,399.651,399.6511,688
Feb 19, 20251,370.001,418.551,327.801,400.651,400.6512,041
Feb 18, 20251,364.051,382.901,332.051,340.951,340.9520,582
Feb 17, 20251,355.551,370.951,325.001,363.551,363.5521,793
Feb 14, 20251,420.001,434.001,363.001,385.851,385.858,618
Feb 13, 20251,417.051,445.101,408.001,416.851,416.855,881
Feb 12, 20251,440.001,440.001,364.851,414.751,414.7542,089
Feb 11, 20251,480.051,501.901,439.001,445.101,445.108,480
Feb 10, 20251,500.051,538.001,490.801,494.401,494.4010,091
Feb 7, 20251,538.851,538.851,512.901,526.701,526.7012,161
Feb 6, 20251,500.801,541.901,500.801,524.451,524.4519,957
Feb 5, 20251,502.901,545.051,494.751,507.601,507.6010,348
Feb 4, 20251,509.701,510.801,480.751,486.651,486.655,625
Feb 3, 20251,508.051,526.951,490.601,495.251,495.2515,874
Feb 1, 20251,512.201,543.151,493.451,515.151,515.1512,460
Jan 31, 20251,516.951,526.401,481.151,509.201,509.2033,724
Jan 30, 20251,531.001,564.501,496.051,516.901,516.9032,988
Jan 29, 20251,464.251,522.151,464.251,507.251,507.2519,002
Jan 28, 20251,484.951,494.051,422.451,460.801,460.8028,469
Jan 27, 20251,528.901,528.901,462.301,474.251,474.2516,996
Jan 24, 20251,500.551,593.001,496.751,537.901,537.90111,675
Jan 23, 20251,548.701,548.701,445.051,489.351,489.3519,243
Jan 22, 20251,572.251,583.901,510.951,518.701,518.7018,958
Jan 21, 20251,606.551,629.001,570.801,578.051,578.0518,759
Jan 20, 20251,600.251,615.001,589.751,606.551,606.558,207
Jan 17, 20251,594.751,615.501,580.051,597.651,597.6514,959
Jan 16, 20251,588.001,624.001,580.001,586.201,586.2019,094
Jan 15, 20251,523.101,640.751,523.101,591.201,591.20100,843
Jan 14, 20251,516.951,552.451,511.151,522.001,522.0019,162
Jan 13, 20251,598.801,598.801,506.001,518.551,518.5520,036
Jan 10, 20251,675.151,676.001,590.001,600.101,600.1033,805
Jan 9, 20251,699.601,724.001,665.901,678.701,678.7029,233
Jan 8, 20251,743.901,743.901,691.151,700.651,700.6512,481
Jan 7, 20251,701.901,777.851,696.051,745.651,745.6539,733
Jan 6, 20251,776.001,781.651,685.001,701.351,701.3517,792
Jan 3, 20251,787.701,838.901,759.001,784.151,784.1550,997
Jan 2, 20251,705.001,810.001,694.501,777.501,777.5058,599
Jan 1, 20251,676.001,711.001,674.451,693.151,693.1512,464
Dec 31, 20241,680.151,698.351,665.251,675.051,675.0514,501
Dec 30, 20241,731.001,736.001,670.001,679.501,679.5021,203
Dec 27, 20241,730.251,756.751,724.001,729.401,729.4017,089
Dec 26, 20241,771.051,791.651,724.101,737.651,737.6533,606
Dec 24, 20241,790.001,821.951,766.351,784.051,784.0527,672
Dec 23, 20241,750.201,800.001,698.051,780.851,780.8535,972
Dec 20, 20241,723.151,764.001,652.251,730.401,730.4023,715
Dec 19, 20241,709.301,755.951,685.751,700.351,700.3522,510
Dec 18, 20241,742.951,756.001,717.001,725.351,725.3532,012
Dec 17, 20241,786.901,786.901,734.151,740.251,740.2521,471
Dec 16, 20241,818.001,835.801,769.451,781.751,781.7518,829
Dec 13, 20241,808.001,839.801,739.601,809.451,809.45106,126
Dec 12, 20241,838.001,866.001,791.501,808.651,808.65105,023
Dec 11, 20241,809.251,908.351,803.951,864.101,864.10212,781
Dec 10, 20241,637.951,835.001,610.001,798.651,798.65528,856
Dec 9, 20241,640.751,640.751,609.001,612.301,612.309,921
Dec 6, 20241,626.051,632.551,617.651,623.801,623.806,691
Dec 5, 20241,625.901,638.001,610.051,617.551,617.5524,362
Dec 4, 20241,615.051,674.751,615.051,624.651,624.6532,302
Dec 3, 20241,621.551,644.201,605.151,614.601,614.6012,592
Dec 2, 20241,646.051,667.951,612.001,622.601,622.6020,828
Nov 29, 20241,619.751,669.851,610.001,645.051,645.0529,444
Nov 28, 20241,650.001,673.801,608.851,614.851,614.8514,339
Nov 27, 20241,670.501,684.951,619.851,626.151,626.1521,736
Nov 26, 20241,717.001,717.001,651.251,662.401,662.4026,259
Nov 25, 20241,693.051,769.001,666.001,725.351,725.35102,065
Nov 22, 20241,450.001,711.801,412.051,664.151,664.15102,055
Nov 21, 20241,499.951,499.951,425.001,426.501,426.5022,518
Nov 19, 20241,484.951,501.351,460.001,483.501,483.505,580
Nov 18, 20241,533.051,534.451,458.001,464.901,464.908,501
Nov 14, 20241,490.851,521.001,488.051,503.651,503.6518,140
Nov 13, 20241,561.001,563.651,494.851,498.401,498.4029,300
Nov 12, 20241,564.651,600.851,551.001,559.451,559.456,880
Nov 11, 20241,620.451,620.451,561.101,563.351,563.356,927
Nov 8, 20241,612.151,622.351,590.001,593.801,593.805,722
Nov 7, 20241,644.951,644.951,610.101,614.151,614.156,510
Nov 6, 20241,653.251,671.251,617.001,621.901,621.9031,952
Nov 4, 20241,581.001,699.201,536.851,686.251,686.2528,098
Nov 1, 20241,654.951,660.001,644.701,653.701,653.706,513
Oct 31, 20241,628.601,647.951,601.001,635.851,635.8510,691
Oct 29, 20241,584.001,600.701,547.001,589.551,589.559,373
Oct 28, 20241,560.051,598.001,536.501,566.301,566.3016,276
Oct 25, 20241,615.001,622.851,535.651,559.001,559.0031,648
Oct 24, 20241,598.001,631.901,595.001,614.501,614.5010,385
Oct 23, 20241,585.251,640.001,551.001,597.701,597.7012,160
Oct 22, 20241,697.951,697.951,573.401,585.251,585.2517,766
Oct 21, 20241,732.951,732.951,675.701,689.451,689.4515,213
Oct 18, 20241,710.001,711.001,651.001,701.501,701.5011,952
Oct 17, 20241,738.851,767.201,688.001,702.651,702.6527,414
Oct 16, 20241,799.451,830.001,727.001,736.101,736.1067,410
Oct 15, 20241,697.351,785.001,683.101,776.401,776.4035,958
Oct 14, 20241,629.951,700.751,610.001,682.851,682.8547,036
Oct 11, 20241,619.951,643.701,600.001,602.901,602.9022,652
Oct 10, 20241,603.051,620.001,585.001,599.251,599.2517,297
Oct 9, 20241,643.201,656.201,595.001,598.751,598.7539,585
Oct 8, 20241,591.101,621.001,567.051,613.951,613.9524,005
Oct 7, 20241,665.101,687.001,576.001,591.101,591.1015,982
Oct 4, 20241,712.001,717.001,645.001,654.001,654.0043,521
Oct 3, 20241,720.051,736.801,700.001,709.051,709.0531,091
Oct 1, 20241,779.951,779.951,731.601,742.351,742.359,320
Sep 30, 20241,792.951,800.001,745.501,758.601,758.6014,713
Sep 27, 20241,824.001,829.651,789.001,792.601,792.6016,617
Sep 26, 20241,851.101,853.001,820.001,823.601,823.6013,989
Sep 25, 20241,845.901,853.001,832.501,841.251,841.255,888
Sep 24, 20241,850.001,859.951,842.451,845.651,845.6513,620
Sep 23, 20241,850.051,874.851,842.001,845.001,845.008,110
Sep 20, 20241,817.151,866.601,817.151,848.301,848.309,580
Sep 19, 20241,858.651,858.651,804.601,826.601,826.609,660
Sep 18, 20241,843.851,858.001,830.101,842.701,842.7019,735
Sep 17, 20241,859.501,859.501,830.351,833.451,833.459,077
Sep 16, 20241,869.051,869.051,841.901,848.901,848.9011,554
Sep 13, 20241,860.051,883.601,841.451,845.501,845.5041,667
Sep 12, 20241,905.301,905.301,846.901,856.601,856.6032,437
Sep 11, 20241,960.001,966.401,910.001,914.551,914.5531,167
Sep 10, 20241,915.651,991.101,912.001,961.451,961.4533,958
Sep 9, 20241,991.001,998.001,890.001,911.101,911.1037,737
Sep 6, 20242,020.052,053.001,986.001,997.851,997.8537,663
Sep 5, 20242,110.002,146.352,003.102,024.102,024.1048,117
Sep 4, 20242,111.502,179.002,070.952,078.052,078.05121,062
Sep 3, 20242,020.052,180.852,010.052,111.202,111.20189,072
Sep 2, 20242,034.752,034.751,985.052,007.952,007.956,889
Aug 30, 20242,000.402,021.551,979.001,982.851,982.8510,360
Aug 29, 20241,965.852,060.001,961.851,988.551,988.5547,326
Aug 28, 20242,011.952,027.501,947.801,957.651,957.6514,686
Aug 26, 20242,080.002,080.902,007.752,020.052,020.0532,067
Aug 23, 20242,059.502,149.802,044.752,063.352,063.3584,018
Aug 22, 20241,900.052,060.001,890.702,024.802,024.80145,357
Aug 21, 20241,879.951,910.401,855.851,889.751,889.758,739
Aug 20, 20241,855.301,890.001,847.001,849.901,849.9010,058
Aug 19, 20241,850.001,878.251,839.951,853.201,853.209,993
Aug 16, 20241,850.001,907.701,836.801,848.851,848.8530,027
Aug 14, 20241,860.551,872.001,817.151,835.751,835.7516,864
Aug 13, 20241,916.051,916.051,851.001,855.551,855.5511,062
Aug 12, 20241,900.151,919.001,888.301,895.701,895.7018,034
Aug 9, 20241,932.451,952.001,915.001,919.901,919.90357,162
Aug 8, 20241,935.001,954.801,918.701,930.051,930.0513,817
Aug 7, 20241,975.901,975.951,910.001,930.251,930.2529,873
Aug 6, 20241,907.951,987.951,900.001,937.101,937.1046,778
Aug 5, 20241,851.051,956.151,851.051,907.751,907.7553,752
Aug 2, 20241,980.001,994.751,965.001,979.901,979.90344,523
Aug 1, 20241,998.352,025.001,976.001,994.801,994.8025,709
Jul 31, 20242,023.152,035.251,948.351,973.551,973.5534,854
Jul 30, 20242,079.752,079.752,023.802,035.452,035.4525,943
Jul 29, 20242,092.002,093.252,028.002,046.552,046.5523,913
Jul 26, 20242,134.402,201.902,007.402,051.802,051.8093,274
Jul 25, 20242,030.002,092.552,005.002,092.552,092.5557,569
Jul 24, 20241,896.051,992.951,892.001,992.951,992.9520,987
Jul 23, 20241,951.001,986.051,886.751,898.051,898.0526,300
Jul 22, 20241,996.002,080.001,986.051,986.051,986.0525,226
Jul 19, 20242,150.002,151.002,090.552,090.552,090.5518,007
Jul 18, 20242,362.502,380.752,200.352,200.552,200.5524,329
Jul 16, 20242,280.002,333.002,207.102,316.152,316.1553,242
Jul 15, 20242,185.002,250.802,039.002,238.952,238.9560,997
Jul 12, 20242,045.002,145.002,020.002,143.652,143.65103,812
Jul 11, 20241,950.002,047.451,852.502,047.452,047.45104,884
Jul 10, 20243,133.003,249.603,079.903,152.653,152.65111,927
Jul 9, 20243,267.953,290.003,060.003,078.303,078.3035,005
Jul 8, 20243,292.003,493.003,184.403,207.203,207.2084,577
Jul 5, 20243,035.953,484.003,007.503,226.703,226.70401,205
Jul 4, 20242,962.753,010.002,925.002,941.902,941.9011,781
Jul 3, 20243,024.453,024.452,910.652,961.752,961.7523,756
Jul 2, 20243,099.603,099.602,953.252,979.352,979.3519,618
Jul 1, 20242,977.853,151.952,929.953,041.303,041.3038,445
Jun 28, 20242,989.353,010.402,896.802,919.752,919.7526,115
Jun 27, 20243,014.753,014.752,873.802,964.552,964.5543,625
Jun 26, 20242,816.953,027.552,785.052,990.202,990.2095,842
Jun 25, 20242,636.852,830.452,621.002,778.602,778.6079,660
Jun 24, 20242,552.502,675.002,503.252,608.202,608.2038,134
Jun 21, 20242,449.952,694.952,411.402,525.152,525.1559,719
Jun 20, 20242,464.952,464.952,400.002,405.502,405.509,758
Jun 19, 20242,480.002,505.202,428.952,438.502,438.5017,971
Jun 18, 20242,495.002,516.652,470.502,490.002,490.005,145
Jun 14, 20242,502.252,536.702,472.552,486.352,486.3519,229
Jun 13, 2024 10 Dividend
Jun 13, 20242,551.452,555.652,506.402,521.302,521.307,124
Jun 12, 20242,559.952,576.252,524.302,546.452,536.4510,590
Jun 11, 20242,635.352,635.352,495.052,510.602,500.7430,661
Jun 10, 20242,510.052,687.152,506.802,558.902,548.8556,387
Jun 7, 20242,301.852,498.902,301.852,469.702,460.0063,107
Jun 6, 20242,200.002,319.852,200.002,296.902,287.8829,356
Jun 5, 20242,155.452,172.852,026.352,162.152,153.664,648
Jun 4, 20242,240.002,253.351,890.002,152.402,143.9513,152
Jun 3, 20242,270.002,295.452,241.102,257.852,248.9821,881
May 31, 20242,173.752,240.052,173.002,212.802,204.1111,011
May 30, 20242,194.202,195.652,162.752,172.452,163.922,878
May 29, 20242,152.052,205.802,145.552,194.202,185.584,456
May 28, 20242,199.952,208.252,151.902,184.052,175.4713,173
May 27, 20242,267.552,267.552,167.452,176.252,167.706,272
May 24, 20242,243.202,270.002,216.002,223.052,214.322,898
May 23, 20242,279.402,279.402,220.002,243.152,234.346,560
May 22, 20242,258.952,258.952,220.002,228.152,219.4019,146
May 21, 20242,240.002,278.702,204.802,257.952,249.0816,367
May 17, 20242,155.352,273.602,155.352,256.552,247.6939,759
May 16, 20242,154.002,176.552,137.802,153.202,144.746,366
May 15, 20242,159.902,178.902,138.352,159.702,151.225,791
May 14, 20242,098.002,158.302,098.002,130.302,121.9319,718
May 13, 20242,164.902,164.902,084.002,097.652,089.418,470
May 10, 20242,094.852,155.952,051.002,149.702,141.2620,433
May 9, 20242,181.802,185.652,067.502,085.252,077.067,667
May 8, 20242,162.152,215.002,148.852,178.002,169.4514,119
May 7, 20242,189.802,225.002,136.002,170.602,162.0834,347
May 6, 20242,227.602,227.602,145.452,193.752,185.1419,836